617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,191400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,191300,27608452525,2835,2835,2835,2835,0
|
|
20250205,191200,27608452525,2835,2835,2835,2835,0
|
|
20250205,191100,27608452525,2835,2835,2835,2835,0
|
|
20250205,191000,27608452525,2835,2835,2835,2835,0
|
|
20250205,190900,27608452525,2835,2835,2835,2835,0
|
|
20250205,190800,27608452525,2835,2835,2835,2835,0
|
|
20250205,190700,27608452525,2835,2835,2835,2835,0
|
|
20250205,190600,27608452525,2835,2835,2835,2835,0
|
|
20250205,190500,27608452525,2835,2835,2835,2835,0
|
|
20250205,190400,27608452525,2835,2835,2835,2835,0
|
|
20250205,190300,27608452525,2835,2835,2835,2835,0
|
|
20250205,190200,27608452525,2835,2835,2835,2835,0
|
|
20250205,190100,27608452525,2835,2835,2835,2835,0
|
|
20250205,190000,27608452525,2835,2835,2835,2835,0
|
|
20250205,185900,27608452525,2835,2835,2835,2835,0
|
|
20250205,185800,27608452525,2835,2835,2835,2835,0
|
|
20250205,185700,27608452525,2835,2835,2835,2835,0
|
|
20250205,185600,27608452525,2835,2835,2835,2835,0
|
|
20250205,185500,27608452525,2835,2835,2835,2835,0
|
|
20250205,185400,27608452525,2835,2835,2835,2835,0
|
|
20250205,185300,27608452525,2835,2835,2835,2835,0
|
|
20250205,185200,27608452525,2835,2835,2835,2835,0
|
|
20250205,185100,27608452525,2835,2835,2835,2835,0
|
|
20250205,185000,27608452525,2835,2835,2835,2835,0
|
|
20250205,184900,27608452525,2835,2835,2835,2835,0
|
|
20250205,184800,27608452525,2835,2835,2835,2835,0
|
|
20250205,184700,27608452525,2835,2835,2835,2835,0
|
|
20250205,184600,27608452525,2835,2835,2835,2835,0
|
|
20250205,184500,27608452525,2835,2835,2835,2835,0
|
|
20250205,184400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,184300,27608452525,2835,2835,2835,2835,0
|
|
20250205,184200,27608452525,2835,2835,2835,2835,0
|
|
20250205,184100,27608452525,2835,2835,2835,2835,0
|
|
20250205,184000,27608452525,2835,2835,2835,2835,0
|
|
20250205,183900,27608452525,2835,2835,2835,2835,0
|
|
20250205,183800,27608452525,2835,2835,2835,2835,0
|
|
20250205,183700,27608452525,2835,2835,2835,2835,0
|
|
20250205,183600,27608452525,2835,2835,2835,2835,0
|
|
20250205,183500,27608452525,2835,2835,2835,2835,0
|
|
20250205,183400,27608452525,2835,2835,2835,2835,0
|
|
20250205,183300,27608452525,2835,2835,2835,2835,0
|
|
20250205,183200,27608452525,2835,2835,2835,2835,0
|
|
20250205,183100,27608452525,2835,2835,2835,2835,0
|
|
20250205,183000,27608452525,2835,2835,2835,2835,0
|
|
20250205,182900,27608452525,2835,2835,2835,2835,0
|
|
20250205,182800,27608452525,2835,2835,2835,2835,0
|
|
20250205,182700,27608452525,2835,2835,2835,2835,0
|
|
20250205,182600,27608452525,2835,2835,2835,2835,0
|
|
20250205,182500,27608452525,2835,2835,2835,2835,0
|
|
20250205,182400,27608452525,2835,2835,2835,2835,0
|
|
20250205,182300,27608452525,2835,2835,2835,2835,0
|
|
20250205,182200,27608452525,2835,2835,2835,2835,0
|
|
20250205,182100,27608452525,2835,2835,2835,2835,0
|
|
20250205,182000,27608452525,2835,2835,2835,2835,0
|
|
20250205,181900,27608452525,2835,2835,2835,2835,0
|
|
20250205,181800,27608452525,2835,2835,2835,2835,0
|
|
20250205,181700,27608452525,2835,2835,2835,2835,0
|
|
20250205,181600,27608452525,2835,2835,2835,2835,0
|
|
20250205,181500,27608452525,2835,2835,2835,2835,0
|
|
20250205,181400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,181300,27608452525,2835,2835,2835,2835,0
|
|
20250205,181200,27608452525,2835,2835,2835,2835,0
|
|
20250205,181100,27608452525,2835,2835,2835,2835,0
|
|
20250205,181000,27608452525,2835,2835,2835,2835,0
|
|
20250205,180900,27608452525,2835,2835,2835,2835,0
|
|
20250205,180800,27608452525,2835,2835,2835,2835,0
|
|
20250205,180700,27608452525,2835,2835,2835,2835,0
|
|
20250205,180600,27608452525,2835,2835,2835,2835,0
|
|
20250205,180500,27608452525,2835,2835,2835,2835,0
|
|
20250205,180400,27608452525,2835,2835,2835,2835,0
|
|
20250205,180300,27608452525,2835,2835,2835,2835,0
|
|
20250205,180200,27608452525,2835,2835,2835,2835,0
|
|
20250205,180100,27608452525,2835,2835,2835,2835,0
|
|
20250205,180000,27608452525,2835,2835,2835,2835,0
|
|
20250205,175900,27608452525,2835,2835,2835,2835,0
|
|
20250205,175800,27608452525,2835,2835,2835,2835,0
|
|
20250205,175700,27608452525,2835,2835,2835,2835,0
|
|
20250205,175600,27608452525,2835,2835,2835,2835,0
|
|
20250205,175500,27608452525,2835,2835,2835,2835,0
|
|
20250205,175400,27608452525,2835,2835,2835,2835,0
|
|
20250205,175300,27608452525,2835,2835,2835,2835,0
|
|
20250205,175200,27608452525,2835,2835,2835,2835,0
|
|
20250205,175100,27608452525,2835,2835,2835,2835,0
|
|
20250205,175000,27608452525,2835,2835,2835,2835,0
|
|
20250205,174900,27608452525,2835,2835,2835,2835,0
|
|
20250205,174800,27608452525,2835,2835,2835,2835,0
|
|
20250205,174700,27608452525,2835,2835,2835,2835,0
|
|
20250205,174600,27608452525,2835,2835,2835,2835,0
|
|
20250205,174500,27608452525,2835,2835,2835,2835,0
|
|
20250205,174400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,174300,27608452525,2835,2835,2835,2835,0
|
|
20250205,174200,27608452525,2835,2835,2835,2835,0
|
|
20250205,174100,27608452525,2835,2835,2835,2835,0
|
|
20250205,174000,27608452525,2835,2835,2835,2835,0
|
|
20250205,173900,27608452525,2835,2835,2835,2835,0
|
|
20250205,173800,27608452525,2835,2835,2835,2835,0
|
|
20250205,173700,27608452525,2835,2835,2835,2835,0
|
|
20250205,173600,27608452525,2835,2835,2835,2835,0
|
|
20250205,173500,27608452525,2835,2835,2835,2835,0
|
|
20250205,173400,27608452525,2835,2835,2835,2835,0
|
|
20250205,173300,27608452525,2835,2835,2835,2835,0
|
|
20250205,173200,27608452525,2835,2835,2835,2835,0
|
|
20250205,173100,27608452525,2835,2835,2835,2835,0
|
|
20250205,173000,27608452525,2835,2835,2835,2835,0
|
|
20250205,172900,27608452525,2835,2835,2835,2835,0
|
|
20250205,172800,27608452525,2835,2835,2835,2835,0
|
|
20250205,172700,27608452525,2835,2835,2835,2835,0
|
|
20250205,172600,27608452525,2835,2835,2835,2835,0
|
|
20250205,172500,27608452525,2835,2835,2835,2835,0
|
|
20250205,172400,27608452525,2835,2835,2835,2835,0
|
|
20250205,172300,27608452525,2835,2835,2835,2835,0
|
|
20250205,172200,27608452525,2835,2835,2835,2835,0
|
|
20250205,172100,27608452525,2835,2835,2835,2835,0
|
|
20250205,172000,27608452525,2835,2835,2835,2835,0
|
|
20250205,171900,27608452525,2835,2835,2835,2835,0
|
|
20250205,171800,27608452525,2835,2835,2835,2835,0
|
|
20250205,171700,27608452525,2835,2835,2835,2835,0
|
|
20250205,171600,27608452525,2835,2835,2835,2835,0
|
|
20250205,171500,27608452525,2835,2835,2835,2835,0
|
|
20250205,171400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,171300,27608452525,2835,2835,2835,2835,0
|
|
20250205,171200,27608452525,2835,2835,2835,2835,0
|
|
20250205,171100,27608452525,2835,2835,2835,2835,0
|
|
20250205,171000,27608452525,2835,2835,2835,2835,0
|
|
20250205,170900,27608452525,2835,2835,2835,2835,0
|
|
20250205,170800,27608452525,2835,2835,2835,2835,0
|
|
20250205,170700,27608452525,2835,2835,2835,2835,0
|
|
20250205,170600,27608452525,2835,2835,2835,2835,0
|
|
20250205,170500,27608452525,2835,2835,2835,2835,0
|
|
20250205,170400,27608452525,2835,2835,2835,2835,0
|
|
20250205,170300,27608452525,2835,2835,2835,2835,0
|
|
20250205,170200,27608452525,2835,2835,2835,2835,0
|
|
20250205,170100,27608452525,2835,2835,2835,2835,0
|
|
20250205,170000,27608452525,2835,2835,2835,2835,0
|
|
20250205,165900,27608452525,2835,2835,2835,2835,0
|
|
20250205,165800,27608452525,2835,2835,2835,2835,0
|
|
20250205,165700,27608452525,2835,2835,2835,2835,0
|
|
20250205,165600,27608452525,2835,2835,2835,2835,0
|
|
20250205,165500,27608452525,2835,2835,2835,2835,0
|
|
20250205,165400,27608452525,2835,2835,2835,2835,0
|
|
20250205,165300,27608452525,2835,2835,2835,2835,0
|
|
20250205,165200,27608452525,2835,2835,2835,2835,0
|
|
20250205,165100,27608452525,2835,2835,2835,2835,0
|
|
20250205,165000,27608452525,2835,2835,2835,2835,0
|
|
20250205,164900,27608452525,2835,2835,2835,2835,0
|
|
20250205,164800,27608452525,2835,2835,2835,2835,0
|
|
20250205,164700,27608452525,2835,2835,2835,2835,0
|
|
20250205,164600,27608452525,2835,2835,2835,2835,0
|
|
20250205,164500,27608452525,2835,2835,2835,2835,0
|
|
20250205,164400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,164300,27608452525,2835,2835,2835,2835,0
|
|
20250205,164200,27608452525,2835,2835,2835,2835,0
|
|
20250205,164100,27608452525,2835,2835,2835,2835,0
|
|
20250205,164000,27608452525,2835,2835,2835,2835,0
|
|
20250205,163900,27608452525,2835,2835,2835,2835,0
|
|
20250205,163800,27608452525,2835,2835,2835,2835,0
|
|
20250205,163700,27608452525,2835,2835,2835,2835,0
|
|
20250205,163600,27608452525,2835,2835,2835,2835,0
|
|
20250205,163500,27608452525,2835,2835,2835,2835,0
|
|
20250205,163400,27608452525,2835,2835,2835,2835,0
|
|
20250205,163300,27608452525,2835,2835,2835,2835,0
|
|
20250205,163200,27608452525,2835,2835,2835,2835,0
|
|
20250205,163100,27608452525,2835,2835,2835,2835,0
|
|
20250205,163000,27608452525,2835,2835,2835,2835,0
|
|
20250205,162900,27608452525,2835,2835,2835,2835,0
|
|
20250205,162800,27608452525,2835,2835,2835,2835,0
|
|
20250205,162700,27608452525,2835,2835,2835,2835,0
|
|
20250205,162600,27608452525,2835,2835,2835,2835,0
|
|
20250205,162500,27608452525,2835,2835,2835,2835,0
|
|
20250205,162400,27608452525,2835,2835,2835,2835,0
|
|
20250205,162300,27608452525,2835,2835,2835,2835,0
|
|
20250205,162200,27608452525,2835,2835,2835,2835,0
|
|
20250205,162100,27608452525,2835,2835,2835,2835,0
|
|
20250205,162000,27608452525,2835,2835,2835,2835,0
|
|
20250205,161900,27608452525,2835,2835,2835,2835,0
|
|
20250205,161800,27608452525,2835,2835,2835,2835,0
|
|
20250205,161700,27608452525,2835,2835,2835,2835,0
|
|
20250205,161600,27608452525,2835,2835,2835,2835,0
|
|
20250205,161500,27608452525,2835,2835,2835,2835,0
|
|
20250205,161400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,161300,27608452525,2835,2835,2835,2835,0
|
|
20250205,161200,27608452525,2835,2835,2835,2835,0
|
|
20250205,161100,27608452525,2835,2835,2835,2835,0
|
|
20250205,161000,27608452525,2835,2835,2835,2835,0
|
|
20250205,160900,27608452525,2835,2835,2835,2835,0
|
|
20250205,160800,27608452525,2835,2835,2835,2835,0
|
|
20250205,160700,27608452525,2835,2835,2835,2835,0
|
|
20250205,160600,27608452525,2835,2835,2835,2835,0
|
|
20250205,160500,27608452525,2835,2835,2835,2835,0
|
|
20250205,160400,27608452525,2835,2835,2835,2835,0
|
|
20250205,160300,27608452525,2835,2835,2835,2835,0
|
|
20250205,160200,27608452525,2835,2835,2835,2835,0
|
|
20250205,160100,27608452525,2835,2835,2835,2835,0
|
|
20250205,160000,27608452525,2835,2835,2835,2835,0
|
|
20250205,155900,27608452525,2835,2835,2835,2835,0
|
|
20250205,155800,27608452525,2835,2835,2835,2835,0
|
|
20250205,155700,27608452525,2835,2835,2835,2835,0
|
|
20250205,155600,27608452525,2835,2835,2835,2835,0
|
|
20250205,155500,27608452525,2835,2835,2835,2835,0
|
|
20250205,155400,27608452525,2835,2835,2835,2835,0
|
|
20250205,155300,27608452525,2835,2835,2835,2835,0
|
|
20250205,155200,27608452525,2835,2835,2835,2835,0
|
|
20250205,155100,27608452525,2835,2835,2835,2835,0
|
|
20250205,155000,27608452525,2835,2835,2835,2835,0
|
|
20250205,154900,27608452525,2835,2835,2835,2835,0
|
|
20250205,154800,27608452525,2835,2835,2835,2835,0
|
|
20250205,154700,27608452525,2835,2835,2835,2835,0
|
|
20250205,154600,27608452525,2835,2835,2835,2835,0
|
|
20250205,154500,27608452525,2835,2835,2835,2835,0
|
|
20250205,154400,27608452525,2835,2835,2835,2835,72262
|
|
20250205,154300,27608452525,2835,2835,2835,2835,0
|
|
20250205,154200,27608452525,2835,2835,2835,2835,0
|
|
20250205,154100,27608452525,2835,2835,2835,2835,0
|
|
20250205,154000,27608452525,2835,2835,2835,2835,0
|
|
20250205,153900,27608452525,2835,2835,2835,2835,0
|
|
20250205,153800,27608452525,2835,2835,2835,2835,0
|
|
20250205,153700,27608452525,2835,2835,2835,2835,0
|
|
20250205,153600,27608452525,2835,2835,2835,2835,0
|
|
20250205,153500,27608452525,2835,2835,2835,2835,0
|
|
20250205,153400,27608452525,2835,2835,2835,2835,0
|
|
20250205,153300,27608452525,2835,2835,2835,2835,0
|
|
20250205,153200,27608452525,2835,2835,2835,2835,0
|
|
20250205,153100,27608452525,2835,2835,2835,2835,0
|
|
20250205,153000,27608452525,2835,2835,2835,2835,72262
|
|
20250205,152900,27403589755,2840,2840,2840,2840,0
|
|
20250205,152800,27403589755,2840,2840,2840,2840,0
|
|
20250205,152700,27403589755,2840,2840,2840,2840,0
|
|
20250205,152600,27403589755,2840,2840,2840,2840,0
|
|
20250205,152500,27403589755,2840,2840,2840,2840,0
|
|
20250205,152400,27403589755,2840,2840,2840,2840,0
|
|
20250205,152300,27403589755,2840,2840,2840,2840,0
|
|
20250205,152200,27403589755,2840,2840,2840,2840,0
|
|
20250205,152100,27403589755,2840,2840,2840,2840,0
|
|
20250205,152000,27403589755,2840,2840,2840,2840,0
|
|
20250205,151900,27403589755,2840,2840,2845,2835,20714
|
|
20250205,151800,27344755045,2835,2840,2840,2835,17080
|
|
20250205,151700,27296322740,2840,2835,2840,2830,7785
|
|
20250205,151600,27274248550,2835,2835,2840,2835,5865
|
|
20250205,151500,27257619970,2840,2835,2840,2835,12695
|
|
20250205,151400,27221629175,2835,2835,2840,2835,3242
|
|
20250205,151300,27212436525,2835,2830,2840,2830,6168
|
|
20250205,151200,27194949765,2840,2835,2840,2830,5866
|
|
20250205,151100,27178318730,2835,2835,2835,2830,9444
|
|
20250205,151000,27151560495,2830,2835,2840,2830,26018
|
|
20250205,150900,27077818045,2835,2835,2835,2830,5973
|
|
20250205,150800,27060892255,2835,2840,2840,2830,23909
|
|
20250205,150700,26993113405,2840,2830,2840,2825,38091
|
|
20250205,150600,26885257650,2830,2820,2830,2815,13892
|
|
20250205,150500,26846064965,2820,2820,2825,2820,14603
|
|
20250205,150400,26804856355,2820,2820,2825,2815,15776
|
|
20250205,150300,26760358820,2820,2810,2825,2810,36621
|
|
20250205,150200,26657232400,2810,2800,2815,2800,13073
|
|
20250205,150100,26620511275,2800,2800,2805,2800,2798
|
|
20250205,150000,26612676360,2800,2800,2800,2795,6759
|
|
20250205,145900,26593752760,2800,2795,2800,2795,3163
|
|
20250205,145800,26584909075,2795,2795,2800,2795,8693
|
|
20250205,145700,26560611605,2795,2795,2800,2795,799
|
|
20250205,145600,26558377600,2795,2800,2805,2795,1651
|
|
20250205,145500,26553755300,2800,2800,2805,2795,1313
|
|
20250205,145400,26550079080,2800,2800,2805,2795,13298
|
|
20250205,145300,26512843610,2800,2815,2815,2800,41811
|
|
20250205,145200,26395383170,2815,2815,2815,2810,987
|
|
20250205,145100,26392606915,2810,2815,2815,2810,2408
|
|
20250205,145000,26385828745,2815,2815,2820,2810,9966
|
|
20250205,144900,26357775330,2815,2820,2820,2810,8249
|
|
20250205,144800,26334566670,2815,2815,2820,2815,3137
|
|
20250205,144700,26325725230,2810,2815,2815,2810,3956
|
|
20250205,144600,26314602425,2815,2815,2815,2810,4633
|
|
20250205,144500,26301564540,2815,2805,2815,2805,8428
|
|
20250205,144400,26277886255,2800,2805,2805,2800,16972
|
|
20250205,144300,26230304760,2805,2805,2805,2805,1077
|
|
20250205,144200,26227283775,2805,2800,2805,2800,2905
|
|
20250205,144100,26219140910,2800,2810,2810,2800,3191
|
|
20250205,144000,26210190855,2805,2815,2815,2805,3147
|
|
20250205,143900,26201349865,2815,2805,2815,2805,7697
|
|
20250205,143800,26179735670,2805,2805,2810,2805,2960
|
|
20250205,143700,26171428615,2805,2805,2805,2805,774
|
|
20250205,143600,26169257545,2800,2805,2810,2800,4523
|
|
20250205,143500,26156570865,2805,2815,2815,2805,5960
|
|
20250205,143400,26139828425,2815,2805,2815,2805,7489
|
|
20250205,143300,26118766030,2805,2810,2810,2805,5936
|
|
20250205,143200,26102114115,2810,2815,2815,2810,9808
|
|
20250205,143100,26074553290,2815,2815,2815,2810,4583
|
|
20250205,143000,26061659495,2815,2805,2815,2805,6509
|
|
20250205,142900,26043388730,2800,2795,2805,2795,5696
|
|
20250205,142800,26027439290,2795,2800,2800,2790,18745
|
|
20250205,142700,25975039700,2800,2805,2805,2800,4236
|
|
20250205,142600,25963178185,2805,2800,2805,2795,5530
|
|
20250205,142500,25947695145,2795,2805,2805,2795,10143
|
|
20250205,142400,25919301135,2800,2805,2810,2800,1535
|
|
20250205,142300,25914998815,2800,2800,2810,2790,42791
|
|
20250205,142200,25795314710,2795,2805,2805,2795,10599
|
|
20250205,142100,25765661835,2805,2810,2810,2795,24906
|
|
20250205,142000,25695918410,2810,2805,2810,2795,28201
|
|
20250205,141900,25616955175,2805,2815,2815,2800,26407
|
|
20250205,141800,25542875600,2815,2820,2820,2800,73291
|
|
20250205,141700,25337002260,2820,2825,2830,2810,82301
|
|
20250205,141600,25104988425,2825,2830,2865,2810,161036
|
|
20250205,141500,24648747055,2830,2880,2880,2820,198830
|
|
20250205,141400,24082958610,2870,2805,2910,2805,618400
|
|
20250205,141300,22302037900,2805,2805,2805,2800,1616
|
|
20250205,141200,22297512475,2805,2805,2805,2800,509
|
|
20250205,141100,22296087230,2800,2805,2805,2800,1523
|
|
20250205,141000,22291822790,2805,2800,2805,2800,61
|
|
20250205,140900,22291651935,2800,2800,2800,2795,735
|
|
20250205,140800,22289594535,2800,2805,2805,2800,2631
|
|
20250205,140700,22282227480,2805,2805,2805,2805,111
|
|
20250205,140600,22281916125,2800,2805,2805,2800,1392
|
|
20250205,140500,22278018215,2800,2805,2805,2800,510
|
|
20250205,140400,22276589015,2805,2805,2805,2800,3535
|
|
20250205,140300,22266684560,2805,2805,2805,2800,6542
|
|
20250205,140200,22248361925,2805,2800,2805,2800,907
|
|
20250205,140100,22245822310,2800,2805,2805,2800,1850
|
|
20250205,140000,22240642275,2805,2805,2805,2800,4765
|
|
20250205,135900,22227299285,2800,2800,2805,2800,1159
|
|
20250205,135800,22224054075,2800,2800,2805,2795,5534
|
|
20250205,135700,22208566375,2800,2805,2805,2800,6287
|
|
20250205,135600,22190962760,2800,2800,2810,2800,8439
|
|
20250205,135500,22167309445,2805,2810,2810,2805,2654
|
|
20250205,135400,22159864960,2810,2805,2810,2805,3443
|
|
20250205,135300,22150207340,2810,2815,2815,2805,14642
|
|
20250205,135200,22109109470,2815,2815,2815,2810,5168
|
|
20250205,135100,22094579605,2815,2815,2815,2810,2606
|
|
20250205,135000,22087250575,2815,2810,2815,2810,713
|
|
20250205,134900,22085246525,2815,2810,2815,2810,216
|
|
20250205,134800,22084639075,2810,2815,2815,2810,113
|
|
20250205,134700,22084321525,2815,2820,2820,2815,707
|
|
20250205,134600,22082331300,2820,2820,2820,2815,35
|
|
20250205,134500,22082232750,2820,2815,2820,2815,831
|
|
20250205,134400,22079893395,2815,2815,2815,2810,1777
|
|
20250205,134300,22074891535,2815,2815,2820,2815,4167
|
|
20250205,134200,22063161175,2815,2815,2815,2810,3377
|
|
20250205,134100,22053660625,2815,2815,2815,2810,755
|
|
20250205,134000,22051535310,2815,2810,2815,2810,8900
|
|
20250205,133900,22026509525,2810,2805,2810,2805,16783
|
|
20250205,133800,21979393075,2805,2805,2805,2800,13218
|
|
20250205,133700,21942380395,2800,2805,2805,2800,6238
|
|
20250205,133600,21924913805,2800,2800,2805,2800,1463
|
|
20250205,133500,21920816905,2800,2805,2805,2800,229
|
|
20250205,133400,21920174565,2805,2800,2805,2800,1819
|
|
20250205,133300,21915073240,2805,2800,2805,2795,10702
|
|
20250205,133200,21885117085,2800,2805,2805,2800,20238
|
|
20250205,133100,21828438720,2800,2805,2805,2800,2123
|
|
20250205,133000,21822483855,2805,2810,2810,2805,3907
|
|
20250205,132900,21811517185,2805,2815,2815,2805,2126
|
|
20250205,132800,21805543365,2815,2820,2820,2810,6367
|
|
20250205,132700,21787621580,2820,2805,2820,2805,22461
|
|
20250205,132600,21724377090,2810,2800,2810,2795,7233
|
|
20250205,132500,21704096105,2800,2800,2805,2795,26413
|
|
20250205,132400,21630168835,2800,2810,2810,2800,6893
|
|
20250205,132300,21610842215,2805,2810,2810,2805,28286
|
|
20250205,132200,21531485600,2810,2815,2815,2810,8633
|
|
20250205,132100,21507198155,2815,2810,2815,2805,23136
|
|
20250205,132000,21442175020,2810,2805,2815,2805,28858
|
|
20250205,131900,21361109710,2805,2815,2820,2805,19276
|
|
20250205,131800,21306932020,2810,2820,2820,2810,41050
|
|
20250205,131700,21191448115,2820,2830,2830,2820,26467
|
|
20250205,131600,21116736275,2825,2835,2835,2825,3335
|
|
20250205,131500,21107297490,2835,2830,2835,2825,2454
|
|
20250205,131400,21100357165,2830,2830,2830,2825,1482
|
|
20250205,131300,21096167985,2830,2830,2830,2825,268
|
|
20250205,131200,21095410545,2825,2820,2825,2820,351
|
|
20250205,131100,21094419005,2825,2825,2825,2825,838
|
|
20250205,131000,21092051655,2825,2825,2825,2825,3210
|
|
20250205,130900,21082983405,2825,2820,2825,2820,1055
|
|
20250205,130800,21080006195,2820,2830,2830,2820,3638
|
|
20250205,130700,21069725640,2830,2835,2835,2830,1850
|
|
20250205,130600,21064490135,2835,2835,2835,2835,523
|
|
20250205,130500,21063007430,2835,2830,2835,2825,12535
|
|
20250205,130400,21027527455,2830,2820,2830,2820,24921
|
|
20250205,130300,20957116755,2820,2825,2830,2820,16890
|
|
20250205,130200,20909426010,2830,2830,2835,2825,1239
|
|
20250205,130100,20905921690,2835,2830,2835,2830,903
|
|
20250205,130000,20903365005,2835,2830,2835,2830,3582
|
|
20250205,125900,20893226540,2825,2825,2830,2825,4470
|
|
20250205,125800,20880598580,2825,2825,2825,2825,4208
|
|
20250205,125700,20868710980,2825,2830,2840,2825,9317
|
|
20250205,125600,20842359425,2830,2830,2840,2830,7409
|
|
20250205,125500,20821353405,2830,2830,2830,2830,159
|
|
20250205,125400,20820903435,2825,2830,2835,2825,2206
|
|
20250205,125300,20814660090,2835,2830,2835,2825,5764
|
|
20250205,125200,20798348695,2830,2825,2830,2825,4421
|
|
20250205,125100,20785856215,2825,2825,2830,2820,5487
|
|
20250205,125000,20770380720,2830,2830,2830,2820,11788
|
|
20250205,124900,20737117085,2830,2830,2830,2825,6038
|
|
20250205,124800,20720054080,2830,2825,2830,2825,3914
|
|
20250205,124700,20708992855,2830,2830,2835,2825,10023
|
|
20250205,124600,20680668160,2825,2830,2835,2825,5313
|
|
20250205,124500,20665640120,2830,2830,2840,2825,4928
|
|
20250205,124400,20651691055,2830,2830,2830,2830,3690
|
|
20250205,124300,20641248355,2830,2825,2835,2820,7729
|
|
20250205,124200,20619389155,2825,2830,2835,2825,14043
|
|
20250205,124100,20579697550,2830,2840,2840,2830,9195
|
|
20250205,124000,20553656820,2840,2845,2850,2840,5194
|
|
20250205,123900,20538896910,2845,2845,2845,2845,1276
|
|
20250205,123800,20535266690,2840,2845,2845,2840,2209
|
|
20250205,123700,20528988335,2845,2840,2850,2835,4714
|
|
20250205,123600,20515592355,2835,2840,2840,2835,5136
|
|
20250205,123500,20501012495,2840,2840,2845,2840,7766
|
|
20250205,123400,20478949455,2845,2855,2855,2845,1044
|
|
20250205,123300,20475978275,2845,2855,2860,2840,14638
|
|
20250205,123200,20434266875,2855,2855,2865,2855,9159
|
|
20250205,123100,20408086980,2855,2855,2860,2850,13277
|
|
20250205,123000,20370178830,2860,2860,2860,2855,5031
|
|
20250205,122900,20355802770,2860,2860,2860,2850,17301
|
|
20250205,122800,20306376050,2860,2845,2860,2845,17436
|
|
20250205,122700,20256590545,2850,2845,2855,2845,13262
|
|
20250205,122600,20218794160,2850,2845,2850,2840,16023
|
|
20250205,122500,20173254565,2835,2840,2845,2830,18692
|
|
20250205,122400,20120269655,2840,2845,2850,2840,5603
|
|
20250205,122300,20104338700,2845,2850,2850,2845,5067
|
|
20250205,122200,20089914180,2850,2835,2850,2830,21235
|
|
20250205,122100,20029571765,2830,2840,2840,2830,4395
|
|
20250205,122000,20017129400,2830,2825,2840,2820,15989
|
|
20250205,121900,19971907035,2825,2830,2840,2820,31096
|
|
20250205,121800,19884060630,2830,2835,2840,2825,14548
|
|
20250205,121700,19842867540,2835,2835,2845,2825,11996
|
|
20250205,121600,19808855675,2825,2860,2860,2820,81587
|
|
20250205,121500,19577867500,2850,2855,2855,2845,17226
|
|
20250205,121400,19528751835,2855,2855,2860,2845,18428
|
|
20250205,121300,19476223505,2850,2850,2860,2840,32026
|
|
20250205,121200,19384883550,2845,2850,2855,2840,22304
|
|
20250205,121100,19321339865,2845,2850,2850,2840,6328
|
|
20250205,121000,19303340755,2845,2845,2855,2845,5712
|
|
20250205,120900,19287078990,2845,2840,2845,2835,4957
|
|
20250205,120800,19273020085,2840,2840,2850,2840,6813
|
|
20250205,120700,19253666105,2845,2850,2860,2845,24348
|
|
20250205,120600,19184265855,2845,2840,2855,2840,9759
|
|
20250205,120500,19156500120,2840,2840,2840,2835,5145
|
|
20250205,120400,19141892185,2840,2845,2845,2840,2751
|
|
20250205,120300,19134079130,2840,2840,2850,2840,9148
|
|
20250205,120200,19108074565,2840,2840,2840,2835,12914
|
|
20250205,120100,19071400430,2835,2835,2845,2835,12315
|
|
20250205,120000,19036424945,2845,2850,2850,2835,9408
|
|
20250205,115900,19009683595,2845,2840,2850,2840,20492
|
|
20250205,115800,18951352875,2845,2850,2855,2830,31614
|
|
20250205,115700,18861566730,2845,2845,2850,2840,10843
|
|
20250205,115600,18830733385,2840,2840,2845,2840,6415
|
|
20250205,115500,18812512170,2835,2845,2845,2830,5528
|
|
20250205,115400,18796842550,2845,2840,2845,2835,9334
|
|
20250205,115300,18770356540,2840,2835,2845,2830,7461
|
|
20250205,115200,18749216305,2835,2845,2845,2830,37248
|
|
20250205,115100,18643606895,2840,2850,2850,2840,8112
|
|
20250205,115000,18620557710,2840,2845,2855,2840,28068
|
|
20250205,114900,18540714935,2845,2845,2850,2835,6477
|
|
20250205,114800,18522326950,2845,2855,2855,2845,13498
|
|
20250205,114700,18483841360,2855,2850,2855,2840,12058
|
|
20250205,114600,18449532615,2855,2860,2860,2845,33086
|
|
20250205,114500,18355245670,2855,2860,2865,2850,39004
|
|
20250205,114400,18243762035,2865,2880,2890,2860,70746
|
|
20250205,114300,18040345720,2880,2830,2915,2830,152482
|
|
20250205,114200,17601670240,2830,2840,2840,2825,21751
|
|
20250205,114100,17540060600,2845,2840,2850,2835,24958
|
|
20250205,114000,17469209200,2840,2820,2845,2815,44248
|
|
20250205,113900,17344224825,2825,2825,2830,2815,20868
|
|
20250205,113800,17285370520,2825,2830,2835,2815,51273
|
|
20250205,113700,17140562740,2830,2830,2835,2825,21438
|
|
20250205,113600,17079884600,2830,2815,2835,2815,28903
|
|
20250205,113500,16998225765,2815,2845,2850,2815,188158
|
|
20250205,113400,16466284405,2845,2875,2880,2835,93305
|
|
20250205,113300,16200250920,2875,2875,2890,2860,41974
|
|
20250205,113200,16079512545,2865,2875,2885,2860,53174
|
|
20250205,113100,15926668105,2880,2875,2880,2865,28435
|
|
20250205,113000,15844982855,2865,2855,2885,2855,84970
|
|
20250205,112900,15601150375,2855,2885,2895,2845,215740
|
|
20250205,112800,14984054320,2890,2915,2915,2870,104668
|
|
20250205,112700,14682234225,2915,2905,2925,2895,64781
|
|
20250205,112600,14493765225,2900,2910,2910,2880,119442
|
|
20250205,112500,14148258765,2910,2910,2930,2900,77658
|
|
20250205,112400,13922126665,2905,2895,2935,2890,115653
|
|
20250205,112300,13584636310,2900,2885,2925,2885,121633
|
|
20250205,112200,13231691540,2895,2925,2945,2885,212241
|
|
20250205,112100,12613611600,2925,2930,2970,2910,215173
|
|
20250205,112000,11981022555,2930,2965,2985,2910,307631
|
|
20250205,111900,11073520290,2965,2975,3025,2955,441010
|
|
20250205,111800,9755264825,2970,2965,3030,2885,897918
|
|
20250205,111700,7067836115,2965,2860,3015,2840,729290
|
|
20250205,111600,4904647170,2860,2855,2865,2845,26917
|
|
20250205,111500,4827821455,2865,2860,2880,2850,37319
|
|
20250205,111400,4720946330,2860,2870,2885,2860,32918
|
|
20250205,111300,4626388615,2865,2860,2895,2855,57208
|
|
20250205,111200,4462060840,2865,2875,2885,2850,74802
|
|
20250205,111100,4247307845,2875,2925,2930,2850,322831
|
|
20250205,111000,3313165220,2900,2900,2900,2900,0
|
|
20250205,110900,3313165220,2900,2900,2900,2900,0
|
|
20250205,110800,3313165220,2900,2835,2900,2830,130654
|
|
20250205,110700,2936590325,2835,2825,2835,2815,18115
|
|
20250205,110600,2885485190,2825,2820,2840,2810,26368
|
|
20250205,110500,2810926555,2815,2835,2840,2810,15838
|
|
20250205,110400,2766207475,2835,2850,2855,2835,20641
|
|
20250205,110300,2707418375,2850,2855,2860,2845,24752
|
|
20250205,110200,2636745865,2855,2845,2855,2840,33230
|
|
20250205,110100,2542082045,2830,2865,2865,2815,65086
|
|
20250205,110000,2356969565,2870,2850,2875,2835,100623
|
|
20250205,105900,2069609900,2860,2815,2860,2810,111708
|
|
20250205,105800,1752458320,2815,2815,2820,2815,6577
|
|
20250205,105700,1733943755,2820,2825,2830,2820,15228
|
|
20250205,105600,1690964965,2820,2830,2835,2820,20004
|
|
20250205,105500,1634417985,2830,2815,2830,2805,32024
|
|
20250205,105400,1544133150,2810,2805,2820,2800,36484
|
|
20250205,105300,1441496775,2805,2800,2810,2800,15119
|
|
20250205,105200,1399095300,2795,2795,2800,2790,18352
|
|
20250205,105100,1347789710,2795,2800,2810,2795,25878
|
|
20250205,105000,1275217925,2800,2795,2800,2785,14859
|
|
20250205,104900,1233663805,2795,2785,2795,2785,24811
|
|
20250205,104800,1164434855,2785,2780,2785,2775,13126
|
|
20250205,104700,1127960015,2780,2775,2780,2775,8742
|
|
20250205,104600,1103670215,2770,2765,2770,2765,7412
|
|
20250205,104500,1083171155,2765,2765,2770,2760,8838
|
|
20250205,104400,1058714075,2765,2755,2765,2755,11413
|
|
20250205,104300,1027233680,2755,2755,2760,2750,5147
|
|
20250205,104200,1013054490,2755,2755,2755,2755,54
|
|
20250205,104100,1012905720,2755,2750,2755,2750,5266
|
|
20250205,104000,998413565,2750,2750,2750,2750,46
|
|
20250205,103900,998287065,2750,2750,2750,2750,2260
|
|
20250205,103800,992072065,2745,2745,2750,2740,4523
|
|
20250205,103700,979652855,2740,2745,2745,2740,3735
|
|
20250205,103600,969410280,2740,2740,2740,2740,809
|
|
20250205,103500,967193620,2735,2735,2735,2735,501
|
|
20250205,103400,965823385,2740,2740,2740,2740,23
|
|
20250205,103300,965760365,2730,2740,2740,2730,356
|
|
20250205,103200,964787925,2745,2740,2745,2740,300
|
|
20250205,103100,963965540,2730,2740,2740,2730,3
|
|
20250205,103000,963957330,2740,2735,2740,2735,842
|
|
20250205,102900,961654345,2740,2745,2745,2740,63
|
|
20250205,102800,961481625,2745,2745,2745,2745,324
|
|
20250205,102700,960592245,2745,2745,2745,2745,60
|
|
20250205,102600,960427545,2745,2745,2745,2745,32
|
|
20250205,102500,960339705,2745,2745,2745,2740,250
|
|
20250205,102400,959654370,2745,2745,2745,2745,50
|
|
20250205,102300,959517120,2745,2745,2745,2745,40
|
|
20250205,102200,959407320,2745,2740,2745,2740,254
|
|
20250205,102100,958710610,2740,2740,2745,2740,381
|
|
20250205,102000,957666560,2745,2740,2745,2740,1038
|
|
20250205,101900,954817325,2745,2740,2745,2740,1949
|
|
20250205,101800,949476950,2745,2745,2745,2745,124
|
|
20250205,101700,949136570,2745,2740,2745,2740,934
|
|
20250205,101600,946577315,2735,2740,2740,2735,208
|
|
20250205,101500,946007835,2745,2745,2745,2745,0
|
|
20250205,101400,946007835,2745,2745,2745,2735,3262
|
|
20250205,101300,937085530,2745,2740,2745,2740,621
|
|
20250205,101200,935383890,2740,2740,2745,2740,1125
|
|
20250205,101100,932301325,2740,2740,2750,2740,2685
|
|
20250205,101000,924935775,2740,2745,2745,2735,122
|
|
20250205,100900,924601405,2745,2740,2745,2735,132
|
|
20250205,100800,924239330,2745,2745,2745,2740,141
|
|
20250205,100700,923852535,2740,2745,2750,2740,661
|
|
20250205,100600,922040890,2745,2740,2750,2740,1479
|
|
20250205,100500,917982480,2735,2730,2735,2730,3723
|
|
20250205,100400,907801165,2730,2735,2735,2730,1522
|
|
20250205,100300,903641050,2735,2730,2735,2730,100
|
|
20250205,100200,903367800,2735,2735,2735,2735,160
|
|
20250205,100100,902930200,2730,2735,2735,2730,471
|
|
20250205,100000,901642375,2730,2725,2730,2720,1552
|
|
20250205,095900,897406090,2725,2730,2730,2725,2772
|
|
20250205,095800,889851890,2730,2730,2730,2730,100
|
|
20250205,095700,889578890,2725,2720,2725,2720,1738
|
|
20250205,095600,884845595,2720,2730,2730,2720,285
|
|
20250205,095500,884068885,2730,2730,2730,2720,9700
|
|
20250205,095400,857653645,2730,2735,2735,2730,13168
|
|
20250205,095300,821664500,2735,2740,2740,2735,361
|
|
20250205,095200,820677145,2740,2740,2740,2740,3853
|
|
20250205,095100,810119925,2740,2745,2745,2740,616
|
|
20250205,095000,808432070,2745,2745,2745,2745,790
|
|
20250205,094900,806263520,2745,2745,2745,2745,94
|
|
20250205,094800,806005490,2745,2745,2750,2745,1651
|
|
20250205,094700,801473445,2750,2745,2750,2745,537
|
|
20250205,094600,799999260,2745,2755,2755,2745,9654
|
|
20250205,094500,773465345,2750,2755,2755,2750,13
|
|
20250205,094400,773429590,2750,2750,2750,2750,2487
|
|
20250205,094300,766590340,2755,2755,2760,2755,2951
|
|
20250205,094200,758459520,2755,2760,2760,2755,2135
|
|
20250205,094100,752573985,2760,2755,2760,2755,2532
|
|
20250205,094000,745592845,2755,2755,2760,2745,6150
|
|
20250205,093900,728651290,2760,2755,2760,2755,2524
|
|
20250205,093800,721697515,2755,2760,2760,2755,405
|
|
20250205,093700,720579765,2755,2760,2760,2755,911
|
|
20250205,093600,718068755,2755,2755,2755,2750,679
|
|
20250205,093500,716198120,2755,2750,2755,2750,10038
|
|
20250205,093400,688551015,2750,2750,2755,2750,1608
|
|
20250205,093300,684128395,2750,2740,2755,2740,9916
|
|
20250205,093200,656898225,2740,2745,2745,2735,10971
|
|
20250205,093100,626882190,2735,2745,2745,2735,2025
|
|
20250205,093000,621333505,2745,2745,2745,2740,624
|
|
20250205,092900,619622155,2745,2745,2745,2740,882
|
|
20250205,092800,617201350,2745,2745,2755,2745,5106
|
|
20250205,092700,603160405,2740,2740,2745,2735,3265
|
|
20250205,092600,594211805,2735,2740,2745,2735,720
|
|
20250205,092500,592239495,2735,2740,2740,2735,4295
|
|
20250205,092400,580471200,2745,2740,2750,2740,1201
|
|
20250205,092300,577175190,2745,2750,2750,2745,3524
|
|
20250205,092200,567501535,2750,2740,2750,2740,687
|
|
20250205,092100,565613300,2745,2750,2750,2745,573
|
|
20250205,092000,564039440,2745,2750,2750,2745,2083
|
|
20250205,091900,558319570,2750,2760,2760,2745,1531
|
|
20250205,091800,554106095,2755,2760,2760,2755,10209
|
|
20250205,091700,525970255,2760,2745,2760,2745,9169
|
|
20250205,091600,500720025,2740,2740,2750,2735,4368
|
|
20250205,091500,488740425,2740,2735,2745,2735,1787
|
|
20250205,091400,483843420,2735,2750,2750,2735,8989
|
|
20250205,091300,459232095,2750,2755,2760,2750,4924
|
|
20250205,091200,445672910,2755,2750,2760,2750,15952
|
|
20250205,091100,401762535,2750,2750,2750,2745,10402
|
|
20250205,091000,373157160,2750,2755,2760,2745,10546
|
|
20250205,090900,344136540,2755,2725,2760,2725,28592
|
|
20250205,090800,265659990,2725,2730,2735,2725,8316
|
|
20250205,090700,242976965,2730,2720,2730,2720,7763
|
|
20250205,090600,221799835,2725,2715,2725,2715,9584
|
|
20250205,090500,195727605,2715,2720,2720,2715,5122
|
|
20250205,090400,181801855,2720,2725,2725,2710,5704
|
|
20250205,090300,166306150,2725,2720,2725,2715,4957
|
|
20250205,090200,152819510,2720,2715,2720,2705,9164
|
|
20250205,090100,127937735,2710,2695,2720,2690,23381
|
|
20250205,090000,64753495,2695,2640,2700,2640,24200
|